| 名前 | AnaptysBio Inc. Common Stock |
| ティッカー | ANAB |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 35.72 | 31.36 | 35.49 | 32.17 | 522500.0 | 32.17 |
| 2021-02-12 | 35.85 | 31.9 | 33.15 | 35.23 | 602900.0 | 35.23 |
| 2021-02-11 | 34.46 | 31.58 | 31.58 | 33.01 | 968900.0 | 33.01 |
| 2021-02-10 | 30.16 | 28.61 | 29.7 | 29.7 | 239000.0 | 29.7 |
| 2021-02-09 | 30.78 | 29.54 | 29.68 | 29.61 | 279400.0 | 29.61 |
| 2021-02-08 | 30.3 | 28.47 | 30.06 | 29.71 | 420700.0 | 29.71 |
| 2021-02-05 | 29.67 | 27.81 | 28.12 | 29.21 | 615100.0 | 29.21 |
| 2021-02-04 | 28.17 | 26.96 | 27.74 | 28.12 | 266100.0 | 28.12 |
| 2021-02-03 | 28.08 | 26.99 | 27.12 | 27.56 | 430700.0 | 27.56 |
| 2021-02-02 | 27.49 | 25.42 | 26.6 | 27.2 | 362500.0 | 27.2 |
| 2021-02-01 | 26.79 | 25.12 | 26.79 | 25.94 | 202600.0 | 25.94 |
| 2021-01-29 | 26.35 | 24.15 | 24.44 | 25.92 | 319800.0 | 25.92 |
| 2021-01-28 | 24.58 | 23.42 | 23.64 | 24.23 | 460800.0 | 24.23 |
| 2021-01-27 | 24.41 | 22.89 | 24.1 | 23.3 | 362000.0 | 23.3 |
| 2021-01-26 | 25.43 | 24.26 | 25.13 | 24.42 | 584700.0 | 24.42 |
| 2021-01-25 | 25.89 | 24.02 | 25.89 | 24.89 | 214100.0 | 24.89 |
| 2021-01-22 | 25.81 | 24.61 | 24.82 | 25.54 | 214300.0 | 25.54 |
| 2021-01-21 | 26.18 | 25.1 | 25.8 | 25.1 | 290100.0 | 25.1 |
| 2021-01-20 | 25.93 | 25.02 | 25.46 | 25.74 | 207000.0 | 25.74 |
| 2021-01-19 | 27.74 | 25.33 | 26.08 | 25.73 | 500400.0 | 25.73 |
| 2021-01-15 | 27.34 | 25.81 | 26.47 | 26.11 | 461700.0 | 26.11 |
| 2021-01-14 | 25.82 | 24.36 | 24.69 | 25.63 | 956400.0 | 25.63 |
| 2021-01-13 | 24.99 | 23.73 | 24.16 | 23.88 | 310100.0 | 23.88 |
| 2021-01-12 | 24.94 | 23.63 | 24.0 | 24.32 | 448000.0 | 24.32 |
| 2021-01-11 | 25.34 | 23.57 | 24.99 | 23.75 | 588900.0 | 23.75 |
| 2021-01-08 | 26.44 | 24.95 | 25.46 | 25.34 | 141500.0 | 25.34 |
| 2021-01-07 | 25.69 | 24.63 | 24.63 | 25.47 | 237500.0 | 25.47 |
| 2021-01-06 | 25.04 | 23.64 | 23.98 | 24.74 | 264800.0 | 24.74 |
| 2021-01-05 | 24.44 | 22.8 | 23.28 | 23.98 | 260400.0 | 23.98 |
| 2021-01-04 | 23.98 | 21.17 | 21.47 | 23.36 | 1679400.0 | 23.36 |
| 2020-12-31 | 22.31 | 20.92 | 22.31 | 21.5 | 168300.0 | 21.5 |
| 2020-12-30 | 22.67 | 21.49 | 21.62 | 21.88 | 163900.0 | 21.88 |
| 2020-12-29 | 21.97 | 20.72 | 21.57 | 21.59 | 127800.0 | 21.59 |
| 2020-12-28 | 22.81 | 21.58 | 22.55 | 21.72 | 196800.0 | 21.72 |
| 2020-12-24 | 23.65 | 22.23 | 23.07 | 22.25 | 80700.0 | 22.25 |
| 2020-12-23 | 23.14 | 22.02 | 22.91 | 22.62 | 177800.0 | 22.62 |
| 2020-12-22 | 23.92 | 22.58 | 23.63 | 22.74 | 219500.0 | 22.74 |
| 2020-12-21 | 23.66 | 21.35 | 22.51 | 23.54 | 269100.0 | 23.54 |
| 2020-12-18 | 24.6 | 22.53 | 23.97 | 22.8 | 692400.0 | 22.8 |
| 2020-12-17 | 24.37 | 23.42 | 23.54 | 24.08 | 129700.0 | 24.08 |
| 2020-12-16 | 25.82 | 23.55 | 24.69 | 23.67 | 194400.0 | 23.67 |
| 2020-12-15 | 24.8 | 22.88 | 24.13 | 24.48 | 133500.0 | 24.48 |
| 2020-12-14 | 24.6 | 23.3 | 23.3 | 24.08 | 264000.0 | 24.08 |
| 2020-12-11 | 23.36 | 22.34 | 23.03 | 22.96 | 180800.0 | 22.96 |
| 2020-12-10 | 23.78 | 22.67 | 23.57 | 23.07 | 236900.0 | 23.07 |
| 2020-12-09 | 25.4 | 23.49 | 25.12 | 23.53 | 210100.0 | 23.53 |
| 2020-12-08 | 25.69 | 23.5 | 23.83 | 25.19 | 447000.0 | 25.19 |
| 2020-12-07 | 24.83 | 23.7 | 24.5 | 24.02 | 220200.0 | 24.02 |
| 2020-12-04 | 25.4 | 24.1 | 24.67 | 24.16 | 208400.0 | 24.16 |
| 2020-12-03 | 24.79 | 23.83 | 24.73 | 24.58 | 182100.0 | 24.58 |
| 2020-12-02 | 25.39 | 23.85 | 24.54 | 24.73 | 183300.0 | 24.73 |
| 2020-12-01 | 26.19 | 24.67 | 25.96 | 24.72 | 265300.0 | 24.72 |
| 2020-11-30 | 26.15 | 25.18 | 25.73 | 25.79 | 295800.0 | 25.79 |
| 2020-11-27 | 26.17 | 24.25 | 25.2 | 25.79 | 169400.0 | 25.79 |
| 2020-11-25 | 25.27 | 24.36 | 24.71 | 24.68 | 203400.0 | 24.68 |
| 2020-11-24 | 25.55 | 24.13 | 25.55 | 24.64 | 297100.0 | 24.64 |
| 2020-11-23 | 26.58 | 24.9 | 26.55 | 25.1 | 309800.0 | 25.1 |
| 2020-11-20 | 26.61 | 25.46 | 25.94 | 26.46 | 222000.0 | 26.46 |
| 2020-11-19 | 26.62 | 25.3 | 26.25 | 26.26 | 277900.0 | 26.26 |
| 2020-11-18 | 27.69 | 26.07 | 26.53 | 26.39 | 246800.0 | 26.39 |
| 2020-11-17 | 27.86 | 25.61 | 27.23 | 26.63 | 429800.0 | 26.63 |
| 2020-11-16 | 29.51 | 26.73 | 28.42 | 27.42 | 426800.0 | 27.42 |
| 2020-11-13 | 29.96 | 28.79 | 29.73 | 29.25 | 168100.0 | 29.25 |
| 2020-11-12 | 30.08 | 29.23 | 29.83 | 29.43 | 160300.0 | 29.43 |
| 2020-11-11 | 30.09 | 28.3 | 29.78 | 29.9 | 199400.0 | 29.9 |
| 2020-11-10 | 30.38 | 29.28 | 29.67 | 29.74 | 381900.0 | 29.74 |
| 2020-11-09 | 30.65 | 28.96 | 29.54 | 29.62 | 411100.0 | 29.62 |
| 2020-11-06 | 30.27 | 28.66 | 29.34 | 28.9 | 237100.0 | 28.9 |
| 2020-11-05 | 30.62 | 28.05 | 29.49 | 29.24 | 337100.0 | 29.24 |
| 2020-11-04 | 31.28 | 29.11 | 30.65 | 29.63 | 930400.0 | 29.63 |
| 2020-11-03 | 30.79 | 28.35 | 30.05 | 29.7 | 528800.0 | 29.7 |
| 2020-11-02 | 30.11 | 29.0 | 29.46 | 30.0 | 378300.0 | 30.0 |
| 2020-10-30 | 30.39 | 28.84 | 29.12 | 29.46 | 440800.0 | 29.46 |
| 2020-10-29 | 29.68 | 27.72 | 28.68 | 29.3 | 439600.0 | 29.3 |
| 2020-10-28 | 29.16 | 26.02 | 27.38 | 28.63 | 519600.0 | 28.63 |
| 2020-10-27 | 30.52 | 27.5 | 28.75 | 27.93 | 838500.0 | 27.93 |
| 2020-10-26 | 28.67 | 26.0 | 26.08 | 27.73 | 654300.0 | 27.73 |
| 2020-10-23 | 26.0 | 24.38 | 26.0 | 25.73 | 172000.0 | 25.73 |
| 2020-10-22 | 26.07 | 24.79 | 25.31 | 25.92 | 357600.0 | 25.92 |
| 2020-10-21 | 26.12 | 25.0 | 25.73 | 25.26 | 369900.0 | 25.26 |
| 2020-10-20 | 26.02 | 24.86 | 26.0 | 25.77 | 490900.0 | 25.77 |
| 2020-10-19 | 26.15 | 22.85 | 24.07 | 25.67 | 730900.0 | 25.67 |
| 2020-10-16 | 25.47 | 22.0 | 22.0 | 24.08 | 986800.0 | 24.08 |
| 2020-10-15 | 22.79 | 19.05 | 19.07 | 21.94 | 636900.0 | 21.94 |
| 2020-10-14 | 24.44 | 19.27 | 19.56 | 20.37 | 2174400.0 | 20.37 |
| 2020-10-13 | 17.85 | 16.67 | 16.92 | 17.76 | 226700.0 | 17.76 |
| 2020-10-12 | 17.1 | 16.19 | 16.6 | 16.75 | 131200.0 | 16.75 |
| 2020-10-09 | 16.96 | 16.49 | 16.71 | 16.84 | 119300.0 | 16.84 |
| 2020-10-08 | 16.84 | 16.41 | 16.43 | 16.69 | 165500.0 | 16.69 |
| 2020-10-07 | 16.53 | 15.77 | 16.02 | 16.32 | 123500.0 | 16.32 |
| 2020-10-06 | 16.52 | 15.91 | 16.1 | 15.94 | 156800.0 | 15.94 |
| 2020-10-05 | 16.19 | 15.72 | 15.77 | 16.06 | 173300.0 | 16.06 |
| 2020-10-02 | 16.08 | 15.29 | 15.72 | 15.61 | 195600.0 | 15.61 |
| 2020-10-01 | 15.98 | 14.55 | 14.55 | 15.94 | 293300.0 | 15.94 |
| 2020-09-30 | 15.29 | 14.66 | 14.71 | 14.75 | 205500.0 | 14.75 |
| 2020-09-29 | 14.8 | 13.96 | 14.16 | 14.71 | 212800.0 | 14.71 |
| 2020-09-28 | 14.87 | 14.13 | 14.68 | 14.17 | 116000.0 | 14.17 |
| 2020-09-25 | 14.72 | 13.92 | 14.14 | 14.6 | 224900.0 | 14.6 |
| 2020-09-24 | 14.73 | 13.99 | 14.71 | 14.3 | 394800.0 | 14.3 |
| 2020-09-23 | 16.08 | 14.78 | 15.91 | 14.81 | 272400.0 | 14.81 |
| 2020-09-22 | 15.86 | 15.45 | 15.77 | 15.76 | 177500.0 | 15.76 |
| 2020-09-21 | 16.11 | 15.51 | 15.81 | 15.81 | 239600.0 | 15.81 |
| 2020-09-18 | 16.18 | 15.61 | 15.96 | 16.08 | 979300.0 | 16.08 |
| 2020-09-17 | 15.93 | 15.45 | 15.6 | 15.81 | 150700.0 | 15.81 |
| 2020-09-16 | 16.19 | 15.52 | 15.62 | 15.74 | 198200.0 | 15.74 |
| 2020-09-15 | 16.19 | 15.13 | 15.13 | 15.54 | 334600.0 | 15.54 |
| 2020-09-14 | 15.22 | 14.57 | 14.73 | 15.13 | 306000.0 | 15.13 |
| 2020-09-11 | 15.23 | 14.35 | 14.97 | 14.44 | 211700.0 | 14.44 |
| 2020-09-10 | 16.19 | 14.71 | 15.77 | 14.8 | 319100.0 | 14.8 |
| 2020-09-09 | 16.26 | 15.72 | 16.09 | 15.81 | 125000.0 | 15.81 |
| 2020-09-08 | 16.39 | 15.49 | 15.74 | 15.93 | 320600.0 | 15.93 |
| 2020-09-04 | 16.61 | 15.45 | 16.61 | 15.96 | 188100.0 | 15.96 |
| 2020-09-03 | 17.11 | 16.49 | 17.11 | 16.54 | 189600.0 | 16.54 |
| 2020-09-02 | 17.32 | 16.85 | 17.21 | 17.07 | 224700.0 | 17.07 |
| 2020-09-01 | 17.55 | 17.0 | 17.3 | 17.27 | 151700.0 | 17.27 |
| 2020-08-31 | 17.36 | 16.91 | 17.12 | 17.33 | 223900.0 | 17.33 |
| 2020-08-28 | 17.15 | 16.63 | 16.98 | 16.93 | 125800.0 | 16.93 |
| 2020-08-27 | 16.99 | 16.61 | 16.8 | 16.82 | 91500.0 | 16.82 |
| 2020-08-26 | 17.24 | 16.78 | 17.21 | 16.86 | 128500.0 | 16.86 |
| 2020-08-25 | 17.29 | 16.88 | 17.01 | 17.21 | 116900.0 | 17.21 |
| 2020-08-24 | 17.65 | 16.91 | 17.65 | 16.98 | 204600.0 | 16.98 |
| 2020-08-21 | 17.68 | 17.15 | 17.68 | 17.46 | 171900.0 | 17.46 |
| 2020-08-20 | 17.96 | 17.51 | 17.51 | 17.77 | 206500.0 | 17.77 |
| 2020-08-19 | 17.8 | 17.39 | 17.78 | 17.7 | 250200.0 | 17.7 |
| 2020-08-18 | 17.97 | 17.03 | 17.41 | 17.73 | 254000.0 | 17.73 |
| 2020-08-17 | 17.58 | 17.08 | 17.24 | 17.38 | 207600.0 | 17.38 |
| 2020-08-14 | 17.83 | 16.35 | 17.53 | 16.91 | 203800.0 | 16.91 |
| 2020-08-13 | 18.11 | 17.46 | 17.82 | 17.64 | 127500.0 | 17.64 |
| 2020-08-12 | 18.1 | 17.43 | 17.54 | 17.78 | 221200.0 | 17.78 |
| 2020-08-11 | 18.56 | 17.05 | 17.46 | 17.43 | 252600.0 | 17.43 |
| 2020-08-10 | 18.5 | 17.36 | 17.87 | 17.67 | 211500.0 | 17.67 |
| 2020-08-07 | 18.65 | 17.19 | 17.59 | 18.46 | 212800.0 | 18.46 |
| 2020-08-06 | 18.11 | 17.63 | 17.97 | 17.77 | 171900.0 | 17.77 |
| 2020-08-05 | 18.43 | 17.46 | 18.33 | 17.77 | 177800.0 | 17.77 |
| 2020-08-04 | 18.44 | 17.82 | 18.44 | 18.06 | 152300.0 | 18.06 |
| 2020-08-03 | 18.53 | 17.83 | 17.95 | 18.44 | 160700.0 | 18.44 |
| 2020-07-31 | 18.88 | 17.46 | 18.88 | 17.96 | 200800.0 | 17.96 |
| 2020-07-30 | 19.12 | 18.42 | 18.53 | 18.5 | 226600.0 | 18.5 |
| 2020-07-29 | 19.04 | 18.39 | 18.98 | 18.66 | 140600.0 | 18.66 |
| 2020-07-28 | 19.92 | 18.97 | 19.7 | 19.04 | 169800.0 | 19.04 |
| 2020-07-27 | 20.0 | 19.26 | 19.42 | 19.89 | 165000.0 | 19.89 |
| 2020-07-24 | 20.41 | 19.3 | 20.41 | 19.38 | 169200.0 | 19.38 |
| 2020-07-23 | 21.25 | 20.25 | 20.82 | 20.47 | 140900.0 | 20.47 |
| 2020-07-22 | 21.49 | 20.7 | 21.37 | 20.89 | 105700.0 | 20.89 |
| 2020-07-21 | 22.28 | 21.34 | 22.27 | 21.47 | 149200.0 | 21.47 |
| 2020-07-20 | 22.78 | 21.67 | 22.03 | 22.11 | 229700.0 | 22.11 |
| 2020-07-17 | 22.19 | 21.28 | 21.43 | 21.94 | 309500.0 | 21.94 |
| 2020-07-16 | 21.68 | 20.84 | 21.68 | 21.47 | 143600.0 | 21.47 |
| 2020-07-15 | 22.18 | 20.89 | 21.24 | 21.86 | 307900.0 | 21.86 |
| 2020-07-14 | 20.75 | 19.87 | 20.16 | 20.71 | 221500.0 | 20.71 |
| 2020-07-13 | 21.41 | 20.07 | 21.41 | 20.16 | 220500.0 | 20.16 |
| 2020-07-10 | 22.64 | 21.19 | 22.64 | 21.24 | 154800.0 | 21.24 |
| 2020-07-09 | 23.75 | 22.49 | 23.56 | 22.53 | 209100.0 | 22.53 |
| 2020-07-08 | 22.87 | 22.16 | 22.5 | 22.76 | 130200.0 | 22.76 |
| 2020-07-07 | 22.98 | 21.93 | 22.16 | 22.65 | 185500.0 | 22.65 |
| 2020-07-06 | 23.16 | 21.99 | 22.94 | 22.22 | 172600.0 | 22.22 |
| 2020-07-02 | 23.71 | 22.41 | 23.71 | 22.54 | 182200.0 | 22.54 |
| 2020-07-01 | 23.58 | 22.36 | 22.36 | 23.07 | 382300.0 | 23.07 |
| 2020-06-30 | 22.69 | 21.9 | 22.63 | 22.34 | 277200.0 | 22.34 |
| 2020-06-29 | 23.99 | 22.41 | 23.02 | 22.68 | 246600.0 | 22.68 |
| 2020-06-26 | 23.99 | 21.96 | 23.82 | 22.64 | 899000.0 | 22.64 |
| 2020-06-25 | 24.3 | 23.19 | 23.19 | 24.0 | 286300.0 | 24.0 |
| 2020-06-24 | 23.56 | 22.16 | 23.01 | 23.24 | 399400.0 | 23.24 |
| 2020-06-23 | 24.23 | 22.63 | 22.71 | 23.01 | 410600.0 | 23.01 |
| 2020-06-22 | 22.98 | 20.54 | 22.38 | 22.51 | 531100.0 | 22.51 |
| 2020-06-19 | 22.38 | 19.27 | 19.47 | 22.35 | 1478600.0 | 22.35 |
| 2020-06-18 | 19.68 | 18.5 | 18.64 | 19.25 | 219200.0 | 19.25 |
| 2020-06-17 | 19.31 | 18.55 | 19.07 | 18.68 | 295300.0 | 18.68 |
| 2020-06-16 | 19.79 | 19.0 | 19.46 | 19.22 | 190200.0 | 19.22 |
| 2020-06-15 | 19.24 | 17.69 | 18.08 | 19.01 | 302200.0 | 19.01 |
| 2020-06-12 | 19.43 | 17.64 | 19.26 | 18.53 | 329600.0 | 18.53 |
| 2020-06-11 | 19.53 | 18.52 | 19.28 | 18.62 | 548300.0 | 18.62 |
| 2020-06-10 | 22.06 | 19.64 | 21.52 | 20.25 | 485600.0 | 20.25 |
| 2020-06-09 | 20.94 | 19.75 | 19.89 | 20.62 | 352200.0 | 20.62 |
| 2020-06-08 | 20.43 | 19.41 | 19.52 | 20.17 | 221300.0 | 20.17 |
| 2020-06-05 | 20.24 | 18.92 | 19.14 | 19.44 | 429800.0 | 19.44 |
| 2020-06-04 | 19.53 | 18.29 | 18.94 | 18.67 | 481300.0 | 18.67 |
| 2020-06-03 | 21.31 | 19.01 | 20.59 | 19.04 | 702000.0 | 19.04 |
| 2020-06-02 | 20.55 | 19.09 | 19.45 | 20.34 | 512900.0 | 20.34 |
| 2020-06-01 | 20.03 | 18.84 | 19.1 | 19.4 | 387400.0 | 19.4 |
| 2020-05-29 | 19.3 | 18.0 | 19.1 | 19.08 | 325800.0 | 19.08 |
| 2020-05-28 | 20.23 | 19.18 | 19.95 | 19.24 | 308000.0 | 19.24 |
| 2020-05-27 | 19.92 | 18.8 | 19.52 | 19.91 | 357900.0 | 19.91 |
| 2020-05-26 | 20.85 | 19.47 | 20.43 | 19.52 | 359800.0 | 19.52 |
| 2020-05-22 | 19.89 | 18.6 | 19.42 | 19.87 | 261000.0 | 19.87 |
| 2020-05-21 | 20.0 | 19.25 | 19.74 | 19.42 | 251300.0 | 19.42 |
| 2020-05-20 | 19.66 | 18.85 | 18.9 | 19.65 | 317800.0 | 19.65 |
| 2020-05-19 | 20.45 | 18.57 | 19.77 | 18.59 | 325500.0 | 18.59 |
| 2020-05-18 | 20.04 | 19.39 | 19.39 | 19.79 | 404200.0 | 19.79 |
| 2020-05-15 | 18.96 | 17.77 | 18.0 | 18.82 | 259800.0 | 18.82 |
| 2020-05-14 | 19.13 | 17.76 | 18.84 | 18.07 | 288400.0 | 18.07 |
| 2020-05-13 | 19.75 | 18.04 | 19.36 | 19.23 | 309300.0 | 19.23 |
| 2020-05-12 | 20.49 | 19.27 | 20.19 | 19.36 | 539900.0 | 19.36 |
| 2020-05-11 | 20.44 | 18.73 | 18.74 | 19.92 | 518700.0 | 19.92 |
| 2020-05-08 | 18.58 | 17.57 | 17.84 | 18.26 | 238200.0 | 18.26 |
| 2020-05-07 | 18.68 | 17.43 | 18.14 | 17.66 | 302800.0 | 17.66 |
| 2020-05-06 | 18.25 | 17.43 | 17.63 | 17.5 | 274300.0 | 17.5 |
| 2020-05-05 | 18.7 | 17.48 | 18.2 | 17.63 | 459500.0 | 17.63 |
| 2020-05-04 | 18.24 | 15.05 | 15.28 | 18.22 | 687800.0 | 18.22 |
| 2020-05-01 | 15.57 | 14.06 | 15.44 | 15.28 | 535400.0 | 15.28 |
| 2020-04-30 | 16.31 | 15.39 | 15.76 | 15.62 | 361800.0 | 15.62 |
| 2020-04-29 | 16.11 | 15.36 | 16.11 | 15.94 | 391300.0 | 15.94 |
| 2020-04-28 | 16.22 | 15.57 | 16.2 | 15.67 | 299400.0 | 15.67 |
| 2020-04-27 | 16.41 | 15.86 | 16.41 | 15.97 | 352300.0 | 15.97 |
| 2020-04-24 | 16.4 | 15.47 | 15.83 | 16.17 | 392100.0 | 16.17 |
| 2020-04-23 | 16.18 | 15.59 | 15.61 | 15.65 | 294800.0 | 15.65 |
| 2020-04-22 | 15.96 | 15.15 | 15.96 | 15.44 | 312400.0 | 15.44 |
| 2020-04-21 | 17.07 | 15.38 | 16.89 | 15.54 | 362100.0 | 15.54 |
| 2020-04-20 | 18.72 | 16.8 | 16.96 | 17.17 | 756600.0 | 17.17 |
| 2020-04-17 | 17.0 | 15.78 | 16.04 | 16.98 | 393500.0 | 16.98 |
| 2020-04-16 | 15.98 | 14.9 | 15.7 | 15.62 | 321500.0 | 15.62 |
| 2020-04-15 | 16.3 | 15.47 | 15.6 | 15.63 | 315900.0 | 15.63 |
| 2020-04-14 | 16.0 | 15.37 | 15.58 | 15.99 | 337400.0 | 15.99 |
| 2020-04-13 | 15.41 | 14.55 | 15.27 | 15.23 | 305500.0 | 15.23 |
| 2020-04-09 | 15.35 | 14.76 | 14.92 | 15.29 | 542500.0 | 15.29 |
| 2020-04-08 | 14.55 | 14.01 | 14.26 | 14.54 | 443900.0 | 14.54 |
| 2020-04-07 | 15.74 | 13.95 | 15.7 | 14.07 | 527900.0 | 14.07 |
| 2020-04-06 | 15.28 | 14.59 | 14.7 | 15.26 | 691400.0 | 15.26 |
| 2020-04-03 | 15.06 | 13.47 | 13.47 | 14.1 | 693000.0 | 14.1 |
| 2020-04-02 | 13.74 | 13.06 | 13.23 | 13.5 | 722900.0 | 13.5 |
| 2020-04-01 | 14.0 | 13.07 | 13.43 | 13.3 | 495400.0 | 13.3 |
| 2020-03-31 | 14.35 | 13.77 | 14.12 | 14.13 | 418600.0 | 14.13 |
| 2020-03-30 | 14.37 | 13.29 | 14.21 | 14.14 | 418300.0 | 14.14 |
| 2020-03-27 | 14.48 | 13.71 | 14.21 | 14.0 | 417600.0 | 14.0 |
| 2020-03-26 | 15.08 | 13.91 | 13.98 | 14.56 | 593500.0 | 14.56 |
| 2020-03-25 | 14.25 | 13.19 | 13.53 | 13.89 | 1001400.0 | 13.89 |
| 2020-03-24 | 13.67 | 12.88 | 13.32 | 13.51 | 628000.0 | 13.51 |
| 2020-03-23 | 13.59 | 12.46 | 13.2 | 12.82 | 598700.0 | 12.82 |
| 2020-03-20 | 14.1 | 13.02 | 13.65 | 13.25 | 645700.0 | 13.25 |
| 2020-03-19 | 14.48 | 13.01 | 13.13 | 13.43 | 735100.0 | 13.43 |
| 2020-03-18 | 14.42 | 12.06 | 12.72 | 13.24 | 700000.0 | 13.24 |
| 2020-03-17 | 13.78 | 12.74 | 13.24 | 13.31 | 1190700.0 | 13.31 |
| 2020-03-16 | 14.83 | 12.85 | 14.41 | 13.01 | 844900.0 | 13.01 |
| 2020-03-13 | 15.31 | 13.25 | 14.45 | 15.29 | 574800.0 | 15.29 |
| 2020-03-12 | 14.84 | 12.63 | 13.8 | 13.55 | 987700.0 | 13.55 |
| 2020-03-11 | 16.47 | 14.97 | 15.97 | 15.23 | 694200.0 | 15.23 |
| 2020-03-10 | 17.19 | 15.01 | 16.9 | 16.42 | 679100.0 | 16.42 |
| 2020-03-09 | 17.36 | 15.78 | 16.76 | 16.56 | 553300.0 | 16.56 |
| 2020-03-06 | 18.5 | 17.66 | 17.83 | 18.23 | 668000.0 | 18.23 |
| 2020-03-05 | 18.67 | 18.02 | 18.32 | 18.42 | 908900.0 | 18.42 |
| 2020-03-04 | 18.7 | 17.81 | 17.93 | 18.69 | 576500.0 | 18.69 |
| 2020-03-03 | 17.89 | 16.69 | 17.11 | 17.31 | 686300.0 | 17.31 |
| 2020-03-02 | 17.35 | 14.76 | 15.35 | 17.21 | 1190400.0 | 17.21 |
| 2020-02-28 | 15.38 | 14.16 | 14.17 | 14.95 | 862400.0 | 14.95 |
| 2020-02-27 | 15.87 | 14.6 | 15.47 | 14.6 | 922600.0 | 14.6 |
| 2020-02-26 | 16.17 | 15.49 | 15.8 | 15.8 | 453700.0 | 15.8 |
| 2020-02-25 | 15.86 | 15.42 | 15.81 | 15.6 | 897500.0 | 15.6 |
| 2020-02-24 | 15.9 | 15.37 | 15.66 | 15.75 | 526700.0 | 15.75 |
| 2020-02-21 | 16.28 | 15.69 | 15.99 | 16.16 | 465000.0 | 16.16 |
| 2020-02-20 | 16.46 | 15.57 | 15.57 | 16.05 | 493800.0 | 16.05 |
| 2020-02-19 | 16.04 | 15.13 | 15.86 | 15.53 | 1033000.0 | 15.53 |
| 2020-02-18 | 15.88 | 15.25 | 15.33 | 15.77 | 406700.0 | 15.77 |